43,180$
-2,02%
Echtzeit-Aktienkurs Vericel Corp
Bid:
Ask:
Aktienkurse zur Vericel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 44,53 | 44,61 | 42,99 | 43,19 | -1,91% | 334.787,00 |
| 26.09.2024 | 44,76 | 45,14 | 43,86 | 44,03 | -0,38% | 242.136,00 |
| 25.09.2024 | 44,85 | 44,85 | 43,86 | 44,20 | -1,21% | 276.553,00 |
| 24.09.2024 | 46,60 | 46,60 | 44,31 | 44,74 | -3,52% | 290.106,00 |
| 23.09.2024 | 47,00 | 47,00 | 45,66 | 46,37 | -0,43% | 344.256,00 |
| 20.09.2024 | 48,21 | 48,41 | 46,44 | 46,57 | -3,04% | 1.064.813,00 |
| 19.09.2024 | 47,83 | 50,00 | 47,36 | 48,03 | 3,62% | 590.430,00 |
| 18.09.2024 | 44,56 | 47,47 | 44,55 | 46,35 | 4,58% | 308.637,00 |
| 17.09.2024 | 44,82 | 45,31 | 44,28 | 44,32 | -0,89% | 411.053,00 |
| 16.09.2024 | 45,90 | 46,35 | 44,32 | 44,72 | -2,51% | 396.603,00 |
| 13.09.2024 | 44,92 | 46,73 | 44,80 | 45,87 | 3,61% | 329.593,00 |
| 12.09.2024 | 44,08 | 44,30 | 43,47 | 44,27 | 1,23% | 373.865,00 |
| 11.09.2024 | 43,29 | 44,10 | 42,29 | 43,73 | 0,30% | 335.566,00 |
| 10.09.2024 | 43,91 | 44,16 | 42,94 | 43,60 | -0,66% | 366.918,00 |
| 09.09.2024 | 45,33 | 45,59 | 43,85 | 43,89 | -2,94% | 392.552,00 |
| 06.09.2024 | 47,08 | 47,40 | 44,91 | 45,22 | -3,91% | 189.152,00 |
| 05.09.2024 | 47,85 | 47,88 | 46,47 | 47,06 | -1,90% | 156.156,00 |
| 04.09.2024 | 48,99 | 49,62 | 47,83 | 47,97 | -2,20% | 225.385,00 |
| 03.09.2024 | 51,22 | 51,78 | 48,74 | 49,05 | -5,03% | 354.879,00 |
| 30.08.2024 | 51,78 | 52,34 | 50,89 | 51,65 | 0,19% | 277.841,00 |
| 29.08.2024 | 53,12 | 53,74 | 51,43 | 51,55 | -1,94% | 276.671,00 |
| 28.08.2024 | 53,56 | 53,56 | 51,58 | 52,57 | -1,85% | 196.712,00 |
| 27.08.2024 | 49,85 | 54,10 | 49,71 | 53,56 | 7,25% | 516.444,00 |
| 26.08.2024 | 50,13 | 50,36 | 49,31 | 49,94 | 1,32% | 360.475,00 |
| 23.08.2024 | 47,86 | 49,68 | 47,58 | 49,29 | 3,77% | 195.430,00 |
| 22.08.2024 | 48,46 | 48,46 | 47,44 | 47,50 | -1,23% | 120.022,00 |
| 21.08.2024 | 47,59 | 48,11 | 46,54 | 48,09 | 2,06% | 144.109,00 |
| 20.08.2024 | 47,29 | 47,77 | 46,68 | 47,12 | -0,42% | 206.187,00 |
| 19.08.2024 | 46,35 | 47,34 | 45,50 | 47,32 | 2,25% | 297.606,00 |
| 16.08.2024 | 46,04 | 47,18 | 45,71 | 46,28 | 0,37% | 239.162,00 |
| 15.08.2024 | 45,85 | 46,91 | 45,24 | 46,11 | 1,77% | 225.442,00 |
| 14.08.2024 | 46,18 | 46,18 | 44,78 | 45,31 | -1,46% | 255.405,00 |
| 13.08.2024 | 45,80 | 46,35 | 45,00 | 45,98 | 1,17% | 288.116,00 |
| 12.08.2024 | 45,36 | 46,00 | 45,00 | 45,45 | -0,33% | 270.859,00 |
| 09.08.2024 | 46,82 | 47,26 | 45,57 | 45,60 | -1,45% | 226.491,00 |
| 08.08.2024 | 45,87 | 46,27 | 45,10 | 46,27 | 2,12% | 210.843,00 |
| 07.08.2024 | 47,69 | 47,69 | 45,00 | 45,31 | -3,08% | 443.500,00 |
| 06.08.2024 | 46,05 | 47,32 | 45,84 | 46,75 | 1,94% | 279.590,00 |
| 05.08.2024 | 45,50 | 47,41 | 45,45 | 45,86 | -3,70% | 443.939,00 |
| 02.08.2024 | 46,97 | 47,88 | 45,51 | 47,62 | -0,36% | 360.085,00 |
| 01.08.2024 | 48,53 | 49,78 | 43,48 | 47,79 | -5,61% | 1.074.193,00 |
| 31.07.2024 | 51,51 | 51,95 | 50,23 | 50,63 | -1,16% | 433.474,00 |
| 30.07.2024 | 52,06 | 52,95 | 50,64 | 51,23 | -0,50% | 183.645,00 |
| 29.07.2024 | 52,56 | 52,56 | 50,61 | 51,48 | -1,61% | 294.429,00 |
| 26.07.2024 | 52,55 | 52,90 | 51,39 | 52,32 | 1,25% | 252.450,00 |
| 25.07.2024 | 52,82 | 54,09 | 51,61 | 51,68 | -1,36% | 214.149,00 |
| 24.07.2024 | 52,38 | 53,85 | 52,02 | 52,39 | -0,96% | 222.485,00 |
| 23.07.2024 | 51,43 | 53,44 | 51,27 | 52,90 | 2,56% | 284.794,00 |
| 22.07.2024 | 50,03 | 51,82 | 49,27 | 51,58 | 2,93% | 271.144,00 |
| 19.07.2024 | 51,58 | 51,93 | 49,29 | 50,11 | -2,19% | 364.584,00 |
| 18.07.2024 | 51,43 | 52,29 | 50,80 | 51,23 | -0,95% | 250.648,00 |
| 17.07.2024 | 51,62 | 53,14 | 50,87 | 51,72 | -0,96% | 526.252,00 |
| 16.07.2024 | 50,66 | 52,71 | 49,59 | 52,22 | 4,63% | 437.254,00 |
| 15.07.2024 | 48,63 | 50,27 | 48,33 | 49,91 | 2,91% | 241.089,00 |
| 12.07.2024 | 49,61 | 50,26 | 48,07 | 48,50 | -1,84% | 278.190,00 |
| 11.07.2024 | 46,72 | 49,73 | 46,01 | 49,41 | 8,71% | 383.817,00 |
| 10.07.2024 | 46,25 | 46,50 | 44,68 | 45,45 | -1,30% | 199.329,00 |
| 09.07.2024 | 46,85 | 46,93 | 45,20 | 46,05 | -1,90% | 211.610,00 |
| 08.07.2024 | 47,23 | 48,05 | 46,83 | 46,94 | 0,56% | 373.030,00 |
| 05.07.2024 | 44,98 | 46,88 | 44,68 | 46,68 | 3,94% | 332.283,00 |
| 03.07.2024 | 45,30 | 45,30 | 44,38 | 44,91 | -0,36% | 125.873,00 |
| 02.07.2024 | 44,99 | 45,48 | 44,45 | 45,07 | 0,09% | 202.565,00 |
| 01.07.2024 | 45,83 | 46,10 | 44,56 | 45,03 | -1,85% | 240.122,00 |
| 28.06.2024 | 47,22 | 47,66 | 45,40 | 45,88 | -2,20% | 606.046,00 |
| 27.06.2024 | 46,00 | 48,01 | 45,81 | 46,91 | 2,51% | 329.518,00 |
| 26.06.2024 | 44,64 | 45,83 | 43,99 | 45,76 | 1,82% | 261.074,00 |
| 25.06.2024 | 46,11 | 46,60 | 44,23 | 44,94 | -2,81% | 243.767,00 |
| 24.06.2024 | 44,88 | 46,79 | 44,22 | 46,24 | 2,76% | 406.886,00 |
| 21.06.2024 | 45,14 | 45,39 | 44,05 | 45,00 | 0,81% | 1.723.357,00 |
| 20.06.2024 | 44,12 | 45,83 | 43,71 | 44,64 | 2,93% | 460.703,00 |
| 18.06.2024 | 41,92 | 43,49 | 41,66 | 43,37 | 3,98% | 361.690,00 |
| 17.06.2024 | 42,00 | 42,54 | 41,16 | 41,71 | -1,37% | 496.303,00 |
| 14.06.2024 | 42,76 | 43,19 | 41,51 | 42,29 | -2,45% | 386.831,00 |
| 13.06.2024 | 43,53 | 44,16 | 42,52 | 43,35 | -0,34% | 350.530,00 |
| 12.06.2024 | 44,73 | 45,14 | 43,12 | 43,50 | 0,44% | 458.451,00 |
| 11.06.2024 | 43,23 | 43,64 | 41,76 | 43,31 | -0,51% | 528.900,00 |
| 10.06.2024 | 43,51 | 44,06 | 42,55 | 43,53 | -1,92% | 438.744,00 |
| 07.06.2024 | 45,45 | 45,93 | 44,32 | 44,38 | -3,12% | 295.380,00 |
| 06.06.2024 | 46,43 | 47,18 | 45,62 | 45,81 | -2,22% | 242.227,00 |
| 05.06.2024 | 46,18 | 47,60 | 45,93 | 46,85 | 1,91% | 207.576,00 |
| 04.06.2024 | 46,22 | 47,82 | 45,87 | 45,97 | -0,82% | 311.840,00 |
| 03.06.2024 | 48,74 | 49,03 | 45,96 | 46,35 | -2,83% | 305.940,00 |
| 31.05.2024 | 48,64 | 49,09 | 46,96 | 47,70 | -1,00% | 200.341,00 |
| 30.05.2024 | 46,78 | 48,36 | 46,49 | 48,18 | 3,08% | 270.455,00 |
| 29.05.2024 | 47,10 | 48,00 | 46,52 | 46,74 | -2,52% | 335.000,00 |
| 28.05.2024 | 48,44 | 48,88 | 47,30 | 47,95 | -0,58% | 211.176,00 |
| 24.05.2024 | 48,33 | 48,49 | 47,51 | 48,23 | 0,50% | 252.960,00 |
| 23.05.2024 | 50,50 | 51,22 | 47,96 | 47,99 | -4,65% | 430.074,00 |
| 22.05.2024 | 51,22 | 51,45 | 49,94 | 50,33 | -2,33% | 399.970,00 |
| 21.05.2024 | 51,08 | 51,96 | 50,46 | 51,53 | 0,78% | 386.988,00 |
| 20.05.2024 | 48,26 | 51,18 | 48,23 | 51,13 | 5,75% | 291.440,00 |
| 17.05.2024 | 47,79 | 48,54 | 47,09 | 48,35 | 1,55% | 338.754,00 |
| 16.05.2024 | 49,20 | 49,20 | 47,27 | 47,61 | -3,64% | 371.285,00 |
| 15.05.2024 | 49,32 | 50,27 | 49,07 | 49,41 | 1,81% | 423.033,00 |
| 14.05.2024 | 49,00 | 49,00 | 48,02 | 48,53 | 0,02% | 229.265,00 |
| 13.05.2024 | 48,26 | 49,45 | 48,23 | 48,52 | 0,87% | 293.356,00 |
| 10.05.2024 | 48,46 | 49,02 | 47,64 | 48,10 | -1,13% | 315.714,00 |
| 09.05.2024 | 47,83 | 48,98 | 46,92 | 48,65 | 2,01% | 252.684,00 |
| 08.05.2024 | 46,00 | 48,46 | 45,47 | 47,69 | -3,77% | 654.426,00 |
| 07.05.2024 | 47,24 | 49,85 | 47,00 | 49,56 | 5,60% | 448.441,00 |